SHA:688047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	85.99	88.33	82.00	82.07	82.07	-8.54%	4,389,228
Oct 29, 2026	91.00	92.18	88.94	89.73	89.73	-2.57%	2,948,104
Oct 28, 2026	92.40	93.47	91.31	92.10	92.10	0.66%	2,347,885
Oct 27, 2026	95.98	96.40	91.23	91.50	91.50	-4.10%	2,836,586
Oct 26, 2026	94.00	96.92	94.00	95.41	95.41	0.43%	3,262,698
Oct 23, 2026	89.99	95.16	89.50	95.00	95.00	3.83%	4,148,325
Oct 22, 2026	91.99	93.00	90.88	91.50	91.50	-0.16%	2,919,131
Oct 21, 2026	91.45	92.60	91.22	91.65	91.65	0.22%	1,945,274
Oct 20, 2026	90.02	91.50	89.38	91.45	91.45	0.43%	2,719,397
Oct 19, 2026	88.88	91.50	88.50	91.06	91.06	1.39%	2,152,614
Oct 16, 2026	91.75	92.49	89.51	89.81	89.81	-0.72%	2,730,075
Oct 15, 2026	86.78	90.98	86.54	90.46	90.46	1.16%	3,829,039
Oct 14, 2026	91.69	91.99	89.23	89.42	89.42	-2.61%	2,154,227
Oct 13, 2026	91.60	92.87	89.70	91.82	91.82	-1.28%	2,856,038
Oct 12, 2026	95.00	95.00	92.81	93.01	93.01	-2.94%	2,265,309
Oct 9, 2026	94.40	96.06	91.38	95.83	95.83	0.66%	3,795,934
Oct 8, 2026	98.23	98.99	94.81	95.20	95.20	-2.96%	3,446,487
Sep 30, 2026	100.53	100.88	97.97	98.10	98.10	-2.10%	2,717,123
Sep 29, 2026	99.13	101.23	98.59	100.20	100.20	0.29%	2,552,498
Sep 28, 2026	104.00	104.00	99.73	99.91	99.91	-4.57%	3,769,520
Sep 24, 2026	105.01	106.67	103.60	104.70	104.70	-1.09%	3,480,978
Sep 23, 2026	107.61	108.30	105.22	105.85	105.85	-1.17%	4,867,731
Sep 22, 2026	115.00	118.00	106.50	107.10	107.10	2.41%	8,953,999
Sep 21, 2026	103.79	105.54	103.44	104.58	104.58	1.43%	3,459,401
Sep 18, 2026	101.22	103.20	100.60	103.11	103.11	3.21%	3,867,733
Sep 17, 2026	98.49	100.95	98.49	99.90	99.90	0.10%	2,647,711
Sep 16, 2026	96.06	100.06	95.51	99.80	99.80	3.74%	3,527,507
Sep 15, 2026	96.21	97.80	95.76	96.20	96.20	-0.66%	2,270,949
Sep 14, 2026	97.87	97.87	95.89	96.84	96.84	-1.69%	2,364,504
Sep 11, 2026	98.98	99.91	97.00	98.50	98.50	-1.70%	4,111,616
Sep 10, 2026	99.99	100.88	99.08	100.20	100.20	-0.79%	2,289,290
Sep 9, 2026	103.79	104.29	100.41	101.00	101.00	-1.35%	3,321,279
Sep 8, 2026	103.80	104.50	102.38	102.38	102.38	-2.94%	3,909,433
Sep 7, 2026	102.05	107.50	100.14	105.48	105.48	3.51%	6,166,698
Sep 4, 2026	103.80	105.22	101.42	101.90	101.90	-1.31%	2,907,694
Sep 3, 2026	104.23	104.45	102.55	103.25	103.25	-0.11%	1,927,008
Sep 2, 2026	104.21	105.00	103.04	103.36	103.36	-2.31%	2,259,748
Sep 1, 2026	107.20	108.30	105.55	105.80	105.80	-2.04%	2,454,835
Aug 31, 2026	103.89	108.00	103.55	108.00	108.00	1.69%	3,536,910
Aug 28, 2026	106.80	108.52	106.10	106.20	106.20	-1.27%	2,708,205
Aug 27, 2026	103.52	107.86	103.52	107.57	107.57	4.43%	3,655,096
Aug 26, 2026	103.18	104.60	102.81	103.01	103.01	-0.38%	2,291,014
Aug 25, 2026	101.97	103.88	100.70	103.40	103.40	0.65%	2,646,995
Aug 24, 2026	107.07	107.07	101.50	102.73	102.73	-4.33%	4,548,996
Aug 21, 2026	106.36	108.45	105.93	107.38	107.38	0.36%	2,405,049
Aug 20, 2026	107.77	111.54	106.81	107.00	107.00	0.23%	3,535,747
Aug 19, 2026	111.85	112.18	106.34	106.75	106.75	-6.17%	5,336,624
Aug 18, 2026	113.49	114.50	110.60	113.77	113.77	0.16%	4,625,628
Aug 17, 2026	110.23	113.66	110.10	113.59	113.59	2.66%	4,285,361
Aug 14, 2026	110.92	111.42	108.36	110.65	110.65	0.35%	3,639,762